Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

7.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 0.7576 0.8522 0.7576 0.8490 154,380 +0.10(+14.04%)
Aug 30, 2010 0.7837 0.7837 0.7380 0.7445 164,881 -0.04(-5.00%)
Aug 27, 2010 0.8000 0.8196 0.7804 0.7837 204,546 +0.00(+0.42%)
Aug 26, 2010 0.7837 0.8098 0.7673 0.7804 177,725 -0.00(-0.42%)
Aug 25, 2010 0.8327 0.8360 0.7739 0.7837 230,565 -0.05(-5.88%)
Aug 24, 2010 0.9176 0.9176 0.8261 0.8327 362,427 -0.10(-11.15%)
Aug 23, 2010 0.9927 0.9927 0.9371 0.9371 141,735 -0.04(-4.33%)
Aug 20, 2010 0.9796 1.045 0.9796 0.9796 83,158 +0.00(+0.00%)
Aug 19, 2010 1.029 1.074 0.9796 0.9796 60,958 -0.05(-4.76%)
Aug 18, 2010 1.029 1.064 1.022 1.029 129,047 -0.01(-0.63%)
Aug 17, 2010 1.061 1.087 1.025 1.035 209,985 -0.02(-1.55%)
Aug 16, 2010 1.025 1.078 1.012 1.051 167,175 +0.05(+4.55%)
Aug 13, 2010 1.016 1.016 0.9861 1.006 38,379 +0.01(+0.98%)
Aug 12, 2010 0.9829 1.045 0.9665 0.9959 90,799 -0.02(-1.61%)
Aug 11, 2010 1.100 1.104 0.9829 1.012 158,048 -0.03(-3.12%)
Aug 10, 2010 1.087 1.087 1.022 1.045 18,858 -0.03(-2.74%)
Aug 09, 2010 1.065 1.078 1.045 1.074 140,182 +0.01(+0.92%)
Aug 06, 2010 1.019 1.071 1.006 1.064 77,634 +0.03(+2.84%)
Aug 05, 2010 1.055 1.055 1.012 1.035 71,830 -0.00(-0.31%)
Aug 04, 2010 1.068 1.078 1.024 1.038 94,848 -0.01(-1.39%)
Aug 03, 2010 1.045 1.061 1.022 1.053 118,444 +0.01(+1.41%)
Aug 02, 2010 1.012 1.060 0.9828 1.038 160,823 +0.04(+4.30%)
Jul 30, 2010 0.9992 0.9992 0.9535 0.9956 164,382 +0.01(+0.63%)
Jul 29, 2010 1.035 1.048 0.9796 0.9894 123,194 -0.04(-4.11%)
Jul 28, 2010 1.019 1.042 1.009 1.032 91,142 +0.01(+0.64%)
Jul 27, 2010 0.9992 1.032 0.9894 1.025 273,146 +0.04(+3.97%)
Jul 26, 2010 0.9567 0.9927 0.9469 0.9861 202,654 +0.04(+4.50%)
Jul 23, 2010 0.8882 0.9600 0.8882 0.9437 110,421 +0.05(+5.09%)
Jul 22, 2010 0.8784 0.8980 0.8457 0.8980 87,173 +0.06(+7.00%)
Jul 21, 2010 0.8816 0.8816 0.8196 0.8392 59,981 -0.02(-2.28%)
Jul 20, 2010 0.8620 0.8751 0.8425 0.8588 92,487 -0.01(-1.50%)
Jul 19, 2010 0.8849 0.8849 0.8163 0.8718 127,739 +0.00(+0.38%)
Jul 16, 2010 0.8849 0.9143 0.8555 0.8686 53,370 -0.04(-3.97%)
Jul 15, 2010 0.9176 0.9274 0.8914 0.9045 94,220 -0.01(-1.42%)
Jul 14, 2010 0.9176 0.9437 0.8784 0.9176 84,690 -0.01(-0.71%)
Jul 13, 2010 0.9698 0.9698 0.8947 0.9241 174,865 +0.02(+2.54%)
Jul 12, 2010 0.7837 0.9143 0.7837 0.9012 302,570 +0.10(+12.65%)
Jul 09, 2010 0.7804 0.8196 0.7216 0.8000 576,844 +0.03(+4.26%)
Jul 08, 2010 0.7935 0.8196 0.7673 0.7673 190,385 -0.02(-2.49%)
Jul 07, 2010 0.7935 0.8065 0.7641 0.7869 181,774 -0.01(-1.63%)
Jul 06, 2010 0.8033 0.8327 0.7249 0.8000 498,695 -0.00(-0.41%)
Jul 02, 2010 0.8914 0.8947 0.7951 0.8033 575,426 -0.09(-10.55%)
Jul 01, 2010 0.9306 0.9437 0.8751 0.8980 244,895 -0.04(-4.18%)
Jun 30, 2010 1.012 1.012 0.9339 0.9372 318,734 -0.06(-5.90%)
Jun 29, 2010 1.061 1.061 0.9796 0.9959 403,342 -0.09(-8.41%)
Jun 25, 2010 1.146 1.149 1.084 1.087 281,102 -0.04(-3.20%)
Jun 24, 2010 1.110 1.172 1.107 1.123 112,546 -0.00(-0.29%)
Jun 23, 2010 1.162 1.169 1.078 1.127 275,774 -0.03(-2.54%)
Jun 22, 2010 1.176 1.205 1.140 1.156 290,743 -0.02(-1.67%)
Jun 21, 2010 1.234 1.254 1.136 1.176 422,452 -0.03(-2.70%)
Jun 18, 2010 1.218 1.224 1.172 1.208 198,908 -0.01(-0.80%)
Jun 17, 2010 1.192 1.238 1.179 1.218 277,486 +0.03(+2.19%)
Jun 16, 2010 1.133 1.208 1.113 1.192 638,905 +0.06(+5.19%)
Jun 15, 2010 1.094 1.156 1.068 1.133 332,194 +0.04(+3.89%)
Jun 14, 2010 1.094 1.140 1.071 1.091 148,739 +0.01(+0.91%)
Jun 11, 2010 1.097 1.110 1.022 1.081 289,785 -0.02(-1.49%)
Jun 10, 2010 1.104 1.110 1.068 1.097 190,159 +0.02(+1.51%)
Jun 09, 2010 1.100 1.140 1.061 1.081 183,939 -0.01(-0.60%)
Jun 08, 2010 1.091 1.117 1.045 1.087 510,468 -0.00(-0.30%)
Jun 07, 2010 1.123 1.149 1.084 1.091 248,484 -0.03(-2.62%)
Jun 04, 2010 1.205 1.205 1.113 1.120 310,723 -0.07(-5.51%)
Jun 03, 2010 1.169 1.208 1.146 1.185 245,933 +0.01(+1.11%)
Jun 02, 2010 1.176 1.176 1.078 1.172 497,832 +0.08(+6.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.